Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CONSOL Energy (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 48.17 49.40 47.88 48.17 3,114,533 +0.60(+1.26%)
May 23, 2011 47.83 48.73 47.26 47.57 3,444,004 -1.43(-2.92%)
May 20, 2011 48.57 49.16 47.76 49.00 3,575,789 +0.29(+0.60%)
May 19, 2011 49.13 49.53 48.14 48.71 3,562,815 -0.44(-0.90%)
May 18, 2011 48.71 49.56 47.89 49.15 2,854,869 +0.72(+1.49%)
May 17, 2011 47.24 48.56 47.10 48.43 3,575,153 +0.71(+1.49%)
May 16, 2011 47.99 48.84 47.17 47.72 2,979,497 +0.45(+0.95%)
May 13, 2011 47.84 47.86 46.77 47.27 4,423,383 -0.60(-1.25%)
May 12, 2011 47.58 48.57 46.74 47.87 3,297,826 +0.19(+0.40%)
May 11, 2011 49.56 49.74 47.34 47.68 3,627,385 -2.08(-4.18%)
May 10, 2011 50.41 50.41 49.19 49.76 2,723,791 -0.49(-0.98%)
May 09, 2011 49.45 50.50 49.33 50.25 1,648,417 +1.12(+2.28%)
May 06, 2011 49.49 50.93 48.54 49.13 3,550,504 +0.13(+0.27%)
May 05, 2011 50.45 50.84 48.57 49.00 4,782,254 -2.03(-3.98%)
May 04, 2011 52.25 52.40 50.73 51.03 3,672,942 -1.23(-2.35%)
May 03, 2011 53.83 53.83 51.76 52.26 3,484,017 -1.91(-3.53%)
May 02, 2011 54.25 54.40 54.00 54.17 3,112,560 +0.08(+0.15%)
Apr 29, 2011 52.95 55.07 52.95 54.09 3,428,112 +1.00(+1.88%)
Apr 28, 2011 50.71 53.22 50.37 53.09 4,443,215 +2.10(+4.12%)
Apr 27, 2011 50.94 51.13 49.86 50.99 2,262,807 +0.00(+0.00%)
Apr 26, 2011 51.09 51.55 50.50 50.99 1,907,358 +0.16(+0.31%)
Apr 25, 2011 51.31 51.35 50.46 50.83 1,644,802 -0.43(-0.84%)
Apr 21, 2011 50.60 51.53 50.52 51.26 2,240,322 +1.00(+1.99%)
Apr 20, 2011 49.84 50.70 49.24 50.26 2,953,156 +1.46(+2.99%)
Apr 19, 2011 49.44 49.67 48.20 48.80 3,526,571 -0.71(-1.43%)
Apr 18, 2011 50.01 50.23 49.05 49.51 2,523,753 -1.33(-2.62%)
Apr 15, 2011 50.98 51.15 50.18 50.84 3,329,364 +0.56(+1.11%)
Apr 14, 2011 50.15 51.06 49.71 50.28 2,329,303 -0.17(-0.34%)
Apr 13, 2011 50.25 51.12 49.66 50.45 4,020,268 +1.70(+3.49%)
Apr 12, 2011 49.77 49.89 48.43 48.75 3,488,229 -1.59(-3.16%)
Apr 11, 2011 52.42 52.74 50.11 50.34 3,109,667 -2.18(-4.15%)
Apr 08, 2011 52.26 52.87 51.87 52.52 2,852,446 +0.65(+1.25%)
Apr 07, 2011 50.98 52.24 50.93 51.87 3,309,171 +0.90(+1.77%)
Apr 06, 2011 52.89 53.00 50.80 50.97 3,304,955 -1.57(-2.99%)
Apr 05, 2011 52.26 53.13 52.12 52.54 3,107,045 -0.39(-0.74%)
Apr 04, 2011 53.48 54.09 52.45 52.93 2,699,429 -0.20(-0.38%)
Apr 01, 2011 54.30 54.78 52.65 53.13 3,429,810 -0.50(-0.93%)
Mar 31, 2011 53.43 55.09 53.43 53.63 3,338,460 +0.32(+0.60%)
Mar 30, 2011 53.31 53.31 53.31 53.31 3,507,958 +0.56(+1.06%)
Mar 29, 2011 53.21 53.31 52.04 52.75 5,313,929 -0.46(-0.86%)
Mar 28, 2011 55.04 55.63 53.17 53.21 4,777,969 -2.27(-4.09%)
Mar 25, 2011 55.58 56.18 55.00 55.48 3,430,634 -0.01(-0.02%)
Mar 24, 2011 55.83 55.88 54.37 55.49 2,745,202 +0.04(+0.07%)
Mar 23, 2011 53.91 55.68 53.84 55.45 3,375,512 +1.63(+3.03%)
Mar 22, 2011 54.53 54.71 53.19 53.82 4,828,684 -0.86(-1.57%)
Mar 21, 2011 55.04 55.04 54.00 54.68 3,315,442 +0.75(+1.39%)
Mar 18, 2011 56.11 56.32 53.10 53.93 6,814,072 -1.40(-2.53%)
Mar 17, 2011 53.57 55.49 52.67 55.33 6,972,713 +2.96(+5.65%)
Mar 16, 2011 52.05 53.93 51.42 52.37 7,235,168 +0.87(+1.69%)
Mar 15, 2011 50.23 51.67 50.13 51.50 5,214,163 +0.63(+1.24%)
Mar 14, 2011 49.60 51.00 49.36 50.87 4,218,260 +2.26(+4.65%)
Mar 11, 2011 47.45 49.00 47.38 48.61 2,107,705 +0.79(+1.65%)
Mar 10, 2011 49.25 49.39 47.72 47.82 2,938,612 -2.18(-4.36%)
Mar 09, 2011 50.62 51.04 49.53 50.00 1,695,026 -0.87(-1.71%)
Mar 08, 2011 51.56 51.92 49.96 50.87 2,069,783 +0.02(+0.04%)
Mar 07, 2011 52.96 52.98 50.27 50.85 2,508,963 -1.63(-3.11%)
Mar 04, 2011 52.52 53.03 51.83 52.48 2,928,119 -0.21(-0.40%)
Mar 03, 2011 51.49 52.84 51.35 52.69 3,557,302 +1.71(+3.35%)
Mar 02, 2011 49.50 51.25 49.10 50.98 3,420,710 +1.47(+2.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.